Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novaccess Global Inc (OP: XSNX )

0.0140 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 0.0119 0.0119 0.0100 0.0108 2,254,841 -0.00(-1.82%)
Apr 29, 2015 0.0110 0.0120 0.0110 0.0110 1,013,914 -0.00(-8.33%)
Apr 28, 2015 0.0115 0.0120 0.0105 0.0120 1,048,499 +0.00(+5.26%)
Apr 27, 2015 0.0120 0.0120 0.0100 0.0114 1,357,300 -0.00(-4.20%)
Apr 24, 2015 0.0120 0.0120 0.0111 0.0119 493,350 +0.00(+3.48%)
Apr 23, 2015 0.0118 0.0120 0.0115 0.0115 801,888 +0.00(+0.88%)
Apr 22, 2015 0.0118 0.0118 0.0096 0.0114 1,746,616 -0.00(-4.20%)
Apr 21, 2015 0.0122 0.0122 0.0109 0.0119 440,582 -0.00(-3.25%)
Apr 20, 2015 0.0128 0.0128 0.0106 0.0123 988,960 -0.00(-2.38%)
Apr 17, 2015 0.0095 0.0127 0.0095 0.0126 547,296 +0.00(+0.80%)
Apr 16, 2015 0.0125 0.0130 0.0091 0.0125 2,199,658 -0.00(-0.79%)
Apr 15, 2015 0.0125 0.0140 0.0118 0.0126 3,117,833 +0.00(+1.61%)
Apr 14, 2015 0.0111 0.0125 0.0111 0.0124 2,691,694 +0.00(+3.33%)
Apr 13, 2015 0.0120 0.0120 0.0118 0.0120 83,590 +0.00(+0.00%)
Apr 10, 2015 0.0120 0.0120 0.0110 0.0120 895,627 +0.00(+3.99%)
Apr 09, 2015 0.0115 0.0115 0.0111 0.0115 420,351 -0.00(-2.20%)
Apr 08, 2015 0.0110 0.0124 0.0110 0.0118 192,166 -0.00(-0.84%)
Apr 07, 2015 0.0120 0.0125 0.0110 0.0119 1,067,470 -0.00(-0.83%)
Apr 06, 2015 0.0120 0.0120 0.0117 0.0120 898,960 -0.00(-4.00%)
Apr 02, 2015 0.0125 0.0125 0.0125 0 +0.00(+0.81%)
Apr 01, 2015 0.0115 0.0124 0.0115 0.0124 295,240 -0.00(-0.80%)
Mar 31, 2015 0.0124 0.0125 0.0117 0.0125 421,700 +0.00(+0.00%)
Mar 30, 2015 0.0130 0.0145 0.0120 0.0125 4,869,847 -0.00(-13.19%)
Mar 27, 2015 0.0139 0.0150 0.0120 0.0144 2,903,750 +0.00(+0.00%)
Mar 26, 2015 0.0157 0.0160 0.0120 0.0144 5,243,153 +0.00(+1.41%)
Mar 25, 2015 0.0141 0.0160 0.0141 0.0142 892,581 -0.00(-3.40%)
Mar 24, 2015 0.0141 0.0159 0.0125 0.0147 4,292,600 -0.00(-8.13%)
Mar 23, 2015 0.0140 0.0162 0.0140 0.0160 1,788,949 -0.00(-1.23%)
Mar 20, 2015 0.0139 0.0165 0.0115 0.0162 9,094,744 +0.00(+8.00%)
Mar 19, 2015 0.0149 0.0150 0.0139 0.0150 1,608,378 -0.00(-5.66%)
Mar 18, 2015 0.0164 0.0164 0.0140 0.0159 1,668,888 -0.00(-3.05%)
Mar 17, 2015 0.0142 0.0169 0.0141 0.0164 913,552 +0.00(+11.56%)
Mar 16, 2015 0.0185 0.0190 0.0140 0.0147 3,076,100 -0.00(-20.54%)
Mar 13, 2015 0.0155 0.0188 0.0114 0.0185 10,153,538 +0.00(+10.12%)
Mar 12, 2015 0.0180 0.0185 0.0128 0.0168 4,938,468 -0.00(-9.19%)
Mar 11, 2015 0.0175 0.0189 0.0140 0.0185 5,261,037 +0.00(+5.71%)
Mar 10, 2015 0.0170 0.0180 0.0161 0.0175 1,135,437 -0.00(-6.32%)
Mar 09, 2015 0.0144 0.0189 0.0125 0.0187 9,739,597 +0.00(+18.98%)
Mar 06, 2015 0.0159 0.0159 0.0124 0.0157 4,324,747 -0.00(-1.88%)
Mar 05, 2015 0.0160 0.0168 0.0146 0.0160 1,275,990 -0.00(-0.44%)
Mar 04, 2015 0.0170 0.0123 0.0161 4,322,364 +0.00(+15.61%)
Mar 03, 2015 0.0139 0.0140 0.0133 0.0139 237,554 -0.00(-7.33%)
Mar 02, 2015 0.0146 0.0146 0.0137 0.0150 1,402,718 -0.00(-6.25%)
Feb 27, 2015 0.0157 0.0160 0.0145 0.0160 373,967 +0.00(+6.67%)
Feb 26, 2015 0.0146 0.0150 0.0133 0.0150 462,180 +0.00(+0.00%)
Feb 25, 2015 0.0158 0.0140 0.0150 1,180,153 -0.00(-5.66%)
Feb 24, 2015 0.0150 0.0159 0.0147 0.0159 1,154,733 +0.00(+7.43%)
Feb 23, 2015 0.0148 0.0149 0.0147 0.0148 1,105,552 +0.00(+0.68%)
Feb 20, 2015 0.0155 0.0179 0.0137 0.0147 5,115,908 -0.00(-10.91%)
Feb 19, 2015 0.0160 0.0170 0.0137 0.0165 1,971,874 +0.00(+3.77%)
Feb 18, 2015 0.0179 0.0180 0.0140 0.0159 3,309,905 -0.00(-11.17%)
Feb 17, 2015 0.0169 0.0179 0.0147 0.0179 2,679,454 +0.00(+5.92%)
Feb 13, 2015 0.0169 0.0169 0.0169 0 +0.00(+5.62%)
Feb 12, 2015 0.0175 0.0175 0.0135 0.0160 3,398,796 -0.00(-2.44%)
Feb 11, 2015 0.0180 0.0190 0.0150 0.0164 1,651,306 -0.00(-8.89%)
Feb 10, 2015 0.0162 0.0188 0.0162 0.0180 1,596,638 +0.00(+11.11%)
Feb 09, 2015 0.0146 0.0180 0.0130 0.0162 2,481,789 +0.00(+10.96%)
Feb 06, 2015 0.0138 0.0152 0.0125 0.0146 4,738,786 +0.00(+9.77%)
Feb 05, 2015 0.0190 0.0190 0.0126 0.0133 7,577,348 -0.01(-31.44%)
Feb 04, 2015 0.0251 0.0270 0.0175 0.0194 10,019,541 -0.01(-21.14%)
Feb 03, 2015 0.0194 0.0290 0.0188 0.0246 17,241,520 +0.01(+26.80%)
Feb 02, 2015 0.0125 0.0194 0.0125 0.0194 8,151,937 +0.01(+49.23%)
Jan 30, 2015 0.0122 0.0138 0.0116 0.0130 1,110,848 +0.00(+8.33%)
Jan 29, 2015 0.0120 0.0120 0.0110 0.0120 2,195,750 +0.00(+0.00%)
Jan 28, 2015 0.0120 0.0120 0.0110 0.0120 2,459,389 +0.00(+0.00%)
Jan 27, 2015 0.0110 0.0120 0.0110 0.0120 1,932,625 +0.00(+9.09%)
Jan 26, 2015 0.0115 0.0120 0.0100 0.0110 2,740,809 +0.00(+4.76%)
Jan 23, 2015 0.0087 0.0110 0.0081 0.0105 3,432,642 +0.00(+23.53%)
Jan 22, 2015 0.0075 0.0087 0.0075 0.0085 2,815,052 +0.00(+13.33%)
Jan 21, 2015 0.0063 0.0076 0.0063 0.0075 898,357 +0.00(+19.05%)
Jan 20, 2015 0.0070 0.0075 0.0061 0.0063 308,800 -0.00(-12.50%)
Jan 16, 2015 0.0072 0.0072 0.0072 0 +0.00(+4.35%)
Jan 15, 2015 0.0065 0.0069 0.0061 0.0069 383,442 -0.00(-1.43%)
Jan 14, 2015 0.0074 0.0080 0.0064 0.0070 1,593,731 -0.00(-2.78%)
Jan 13, 2015 0.0072 0 +0.00(+20.00%)
Jan 12, 2015 0.0065 0.0065 0.0060 0.0060 705,847 +0.00(+0.00%)
Jan 09, 2015 0.0065 0.0065 0.0060 0.0060 83,084 +0.00(+0.00%)
Jan 08, 2015 0.0065 0.0065 0.0060 0.0060 43,450 +0.00(+0.00%)
Jan 07, 2015 0.0060 0.0060 0.0060 0.0060 80,550 -0.00(-7.69%)
Jan 06, 2015 0.0056 0.0065 0.0056 0.0065 299,058 +0.00(+16.07%)
Jan 05, 2015 0.0051 0.0060 0.0051 0.0056 125,351 +0.00(+9.80%)
Jan 02, 2015 0.0051 0.0057 0.0051 0.0051 248,900 +0.00(+0.00%)
Dec 31, 2014 0.0051 0.0051 0.0051 0 +0.00(+2.00%)
Dec 30, 2014 0.0048 0.0054 0.0047 0.0050 567,968 -0.00(-0.79%)
Dec 29, 2014 0.0051 0.0054 0.0048 0.0050 3,037,855 -0.00(-1.18%)
Dec 26, 2014 0.0050 0.0060 0.0050 0.0051 1,718,036 +0.00(+2.00%)
Dec 24, 2014 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Dec 23, 2014 0.0050 0.0055 0.0050 0.0050 304,900 +0.00(+0.00%)
Dec 22, 2014 0.0055 0.0058 0.0050 0.0050 1,241,973 -0.00(-9.09%)
Dec 19, 2014 0.0059 0.0060 0.0055 0.0055 136,400 +0.00(+0.00%)
Dec 18, 2014 0.0050 0.0059 0.0050 0.0055 665,800 -0.00(-8.33%)
Dec 17, 2014 0.0047 0.0060 0.0047 0.0060 463,899 +0.00(+7.14%)
Dec 16, 2014 0.0061 0.0056 739,756 +0.00(+1.82%)
Dec 15, 2014 0.0057 0.0057 0.0055 0.0055 411,910 -0.00(-3.51%)
Dec 12, 2014 0.0064 0.0073 0.0051 0.0057 923,524 +0.00(+5.56%)
Dec 11, 2014 0.0051 0.0060 0.0051 0.0054 456,051 -0.00(-5.26%)
Dec 10, 2014 0.0061 0.0070 0.0051 0.0057 1,343,518 -0.00(-5.00%)
Dec 09, 2014 0.0051 0.0060 0.0051 0.0060 536,602 +0.00(+9.09%)
Dec 08, 2014 0.0050 0.0065 0.0050 0.0055 1,301,370 -0.00(-5.17%)
Dec 05, 2014 0.0055 0.0060 0.0055 0.0058 194,144 -0.00(-3.33%)
Dec 04, 2014 0.0055 0.0065 0.0055 0.0060 830,437 +0.00(+9.09%)
Dec 03, 2014 0.0050 0.0065 0.0050 0.0055 514,689 +0.00(+10.00%)
Dec 02, 2014 0.0056 0.0056 0.0050 0.0050 687,066 -0.00(-10.71%)
Dec 01, 2014 0.0055 0.0060 0.0055 0.0056 724,950 -0.00(-5.08%)
Nov 28, 2014 0.0059 0.0060 0.0059 0.0059 110,250 +0.00(+0.00%)
Nov 26, 2014 0.0059 0.0059 0.0059 0 -0.00(-6.35%)
Nov 25, 2014 0.0059 0.0077 0.0059 0.0063 735,737 +0.00(+6.78%)
Nov 24, 2014 0.0055 0.0060 0.0055 0.0059 204,766 +0.00(+1.72%)
Nov 21, 2014 0.0060 0.0060 0.0055 0.0058 474,498 +0.00(+0.00%)
Nov 20, 2014 0.0058 0.0060 0.0058 0.0058 78,000 +0.00(+0.00%)
Nov 19, 2014 0.0065 0.0065 0.0058 0.0058 223,680 +0.00(+1.75%)
Nov 18, 2014 0.0061 0.0061 0.0055 0.0057 433,425 -0.00(-5.00%)
Nov 17, 2014 0.0058 0.0058 0.0060 157,334 +0.00(+3.45%)
Nov 14, 2014 0.0067 0.0067 0.0058 0.0058 34,030 -0.00(-7.94%)
Nov 13, 2014 0.0063 0.0067 0.0056 0.0063 680,096 +0.00(+0.00%)
Nov 12, 2014 0.0065 0.0065 0.0063 0.0063 2,000,000 -0.00(-3.08%)
Nov 11, 2014 0.0067 0.0067 0.0062 0.0065 56,600 +0.00(+0.00%)
Nov 10, 2014 0.0062 0.0065 0.0051 0.0065 2,339,364 +0.00(+1.56%)
Nov 07, 2014 0.0061 0.0065 0.0060 0.0064 726,700 +0.00(+4.92%)
Nov 06, 2014 0.0065 0.0065 0.0060 0.0061 672,000 -0.00(-6.15%)
Nov 05, 2014 0.0064 0.0069 0.0064 0.0065 394,033 +0.00(+0.00%)
Nov 04, 2014 0.0065 0.0068 0.0063 0.0065 341,126 +0.00(+0.00%)
Nov 03, 2014 0.0070 0.0074 0.0063 0.0065 477,300 +0.00(+0.00%)
Oct 31, 2014 0.0069 0.0069 0.0065 0.0065 1,956,931 -0.00(-4.41%)
Oct 30, 2014 0.0066 0.0068 0.0066 0.0068 981,031 +0.00(+1.49%)
Oct 29, 2014 0.0070 0.0070 0.0060 0.0067 1,443,200 +0.00(+3.08%)
Oct 28, 2014 0.0066 0.0070 0.0065 0.0065 807,581 -0.00(-7.14%)
Oct 27, 2014 0.0074 0.0075 0.0065 0.0070 832,218 -0.00(-6.67%)
Oct 24, 2014 0.0072 0.0077 0.0072 0.0075 80,170 +0.00(+0.00%)
Oct 23, 2014 0.0079 0.0080 0.0075 0.0075 251,263 -0.00(-5.06%)
Oct 22, 2014 0.0082 0.0085 0.0075 0.0079 1,547,284 -0.00(-1.25%)
Oct 21, 2014 0.0084 0.0084 0.0071 0.0080 401,603 +0.00(+0.00%)
Oct 20, 2014 0.0075 0.0085 0.0070 0.0080 550,145 +0.00(+12.68%)
Oct 17, 2014 0.0080 0.0080 0.0070 0.0071 185,988 +0.00(+1.43%)
Oct 16, 2014 0.0070 0.0070 0.0061 0.0070 166,100 +0.00(+0.00%)
Oct 15, 2014 0.0070 0.0080 0.0070 0.0070 350,851 -0.00(-1.41%)
Oct 14, 2014 0.0070 0.0090 0.0060 0.0071 814,057 +0.00(+5.97%)
Oct 13, 2014 0.0075 0.0075 0.0060 0.0067 720,085 -0.00(-6.94%)
Oct 10, 2014 0.0062 0.0087 0.0062 0.0072 241,642 +0.00(+14.29%)
Oct 09, 2014 0.0067 0.0070 0.0061 0.0063 1,560,806 -0.00(-7.35%)
Oct 08, 2014 0.0070 0.0070 0.0068 0.0068 215,350 -0.00(-2.86%)
Oct 07, 2014 0.0073 0.0073 0.0064 0.0070 2,126,500 -0.00(-4.11%)
Oct 06, 2014 0.0075 0.0075 0.0070 0.0073 661,250 +0.00(+2.82%)
Oct 03, 2014 0.0080 0.0083 0.0071 0.0071 870,200 -0.00(-11.25%)
Oct 02, 2014 0.0073 0.0089 0.0073 0.0080 2,630,947 +0.00(+9.59%)
Oct 01, 2014 0.0074 0.0075 0.0071 0.0073 1,599,636 +0.00(+1.39%)
Sep 30, 2014 0.0050 0.0075 0.0040 0.0072 4,908,434 +0.00(+20.00%)
Sep 29, 2014 0.0077 0.0078 0.0059 0.0060 5,772,004 -0.00(-22.08%)
Sep 26, 2014 0.0080 0.0080 0.0077 0.0077 784,900 +0.00(+1.32%)
Sep 25, 2014 0.0076 0.0076 0.0070 0.0076 2,125,560 +0.00(+1.33%)
Sep 24, 2014 0.0075 0.0075 0.0070 0.0075 2,813,964 +0.00(+2.74%)
Sep 23, 2014 0.0084 0.0085 0.0073 0.0073 3,954,446 -0.00(-14.12%)
Sep 22, 2014 0.0087 0.0089 0.0080 0.0085 631,500 -0.00(-2.30%)
Sep 19, 2014 0.0084 0.0088 0.0080 0.0087 1,103,761 +0.00(+7.41%)
Sep 18, 2014 0.0083 0.0085 0.0081 0.0081 744,554 -0.00(-4.71%)
Sep 17, 2014 0.0085 0.0087 0.0085 0.0085 979,600 -0.00(-1.16%)
Sep 16, 2014 0.0086 0.0089 0.0081 0.0086 1,773,644 -0.00(-1.15%)
Sep 15, 2014 0.0088 0.0090 0.0086 0.0087 644,250 +0.00(+0.00%)
Sep 12, 2014 0.0094 0.0094 0.0087 0.0087 686,951 -0.00(-7.45%)
Sep 11, 2014 0.0087 0.0094 0.0087 0.0094 856,200 +0.00(+4.44%)
Sep 10, 2014 0.0094 0.0095 0.0086 0.0090 1,323,163 -0.00(-4.26%)
Sep 09, 2014 0.0087 0.0094 0.0086 0.0094 897,280 +0.00(+8.05%)
Sep 08, 2014 0.0087 0.0090 0.0086 0.0087 412,500 +0.00(+2.35%)
Sep 05, 2014 0.0085 0.0087 0.0084 0.0085 1,303,493 +0.00(+4.94%)
Sep 04, 2014 0.0090 0.0090 0.0081 0.0081 544,569 -0.00(-8.99%)
Sep 03, 2014 0.0096 0.0100 0.0088 0.0089 1,616,321 -0.00(-7.29%)
Sep 02, 2014 0.0095 0.0095 0.0090 0.0096 653,900 -0.00(-1.03%)
Aug 29, 2014 0.0097 0.0097 0.0097 0 +0.00(+5.43%)
Aug 28, 2014 0.0100 0.0100 0.0092 0.0092 427,290 +0.00(+0.00%)
Aug 27, 2014 0.0095 0.0110 0.0085 0.0092 1,773,640 -0.00(-3.16%)
Aug 26, 2014 0.0110 0.0086 0.0095 922,200 -0.00(-13.64%)
Aug 25, 2014 0.0110 0.0115 0.0105 0.0110 573,973 +0.00(+0.00%)
Aug 22, 2014 0.0100 0.0110 0.0100 0.0110 2,212,438 +0.00(+4.76%)
Aug 21, 2014 0.0105 0.0105 0.0100 0.0105 732,200 +0.00(+0.96%)
Aug 20, 2014 0.0090 0.0108 0.0090 0.0104 940,500 +0.00(+9.47%)
Aug 19, 2014 0.0090 0.0100 0.0079 0.0095 4,496,200 +0.00(+18.75%)
Aug 18, 2014 0.0070 0.0080 0.0070 0.0080 884,098 +0.00(+31.15%)
Aug 15, 2014 0.0075 0.0075 0.0061 0.0061 3,555,042 -0.00(-18.67%)
Aug 14, 2014 0.0080 0.0083 0.0075 0.0075 1,003,100 -0.00(-10.71%)
Aug 13, 2014 0.0080 0.0080 0.0080 0.0084 395,500 +0.00(+5.00%)
Aug 12, 2014 0.0080 0.0085 0.0080 0.0080 445,995 -0.00(-13.04%)
Aug 11, 2014 0.0078 0.0092 0.0078 0.0092 612,302 +0.00(+19.48%)
Aug 08, 2014 0.0085 0.0085 0.0077 0.0077 619,690 -0.00(-3.75%)
Aug 07, 2014 0.0075 0.0095 0.0072 0.0080 4,790,033 +0.00(+0.00%)
Aug 06, 2014 0.0088 0.0092 0.0070 0.0080 4,091,672 -0.00(-5.88%)
Aug 05, 2014 0.0091 0.0091 0.0085 0.0085 444,060 -0.00(-7.61%)
Aug 04, 2014 0.0083 0.0092 0.0080 0.0092 2,100,520 +0.00(+15.00%)
Aug 01, 2014 0.0092 0.0095 0.0080 0.0080 514,000 -0.00(-13.04%)
Jul 31, 2014 0.0100 0.0100 0.0080 0.0092 3,660,214 -0.00(-7.07%)
Jul 30, 2014 0.0099 0.0105 0.0090 0.0099 3,059,463 +0.00(+8.79%)
Jul 29, 2014 0.0100 0.0100 0.0090 0.0091 1,417,962 -0.00(-5.21%)
Jul 28, 2014 0.0101 0.0105 0.0096 0.0096 642,482 -0.00(-4.95%)
Jul 25, 2014 0.0100 0.0107 0.0100 0.0101 328,725 +0.00(+0.00%)
Jul 24, 2014 0.0110 0.0115 0.0101 0.0101 311,758 -0.00(-0.98%)
Jul 23, 2014 0.0107 0.0110 0.0100 0.0102 420,536 -0.00(-5.56%)
Jul 22, 2014 0.0112 0.0112 0.0096 0.0108 157,050 +0.00(+12.50%)
Jul 21, 2014 0.0118 0.0118 0.0096 0.0096 457,650 -0.00(-9.43%)
Jul 18, 2014 0.0109 0.0125 0.0105 0.0106 597,500 +0.00(+6.00%)
Jul 17, 2014 0.0100 0.0120 0.0100 0.0100 869,087 -0.00(-8.26%)
Jul 16, 2014 0.0101 0.0109 0.0098 0.0109 465,455 +0.00(+3.81%)
Jul 15, 2014 0.0095 0.0109 0.0095 0.0105 227,798 +0.00(+9.38%)
Jul 14, 2014 0.0130 0.0130 0.0096 0.0096 2,109,253 -0.00(-12.73%)
Jul 11, 2014 0.0103 0.0119 0.0103 0.0110 332,667 +0.00(+10.00%)
Jul 10, 2014 0.0110 0.0110 0.0100 0.0100 823,000 -0.00(-9.09%)
Jul 09, 2014 0.0121 0.0130 0.0110 0.0110 274,471 -0.00(-1.79%)
Jul 08, 2014 0.0115 0.0115 0.0105 0.0112 164,432 -0.00(-4.27%)
Jul 07, 2014 0.0121 0.0130 0.0115 0.0117 367,200 -0.00(-1.68%)
Jul 03, 2014 0.0119 0.0119 0.0119 0 -0.00(-4.80%)
Jul 02, 2014 0.0125 0.0133 0.0125 0.0125 814,995 +0.00(+0.81%)
Jul 01, 2014 0.0120 0.0130 0.0113 0.0124 607,305 +0.00(+12.73%)
Jun 30, 2014 0.0108 0.0120 0.0105 0.0110 1,494,717 +0.00(+3.77%)
Jun 27, 2014 0.0109 0.0109 0.0106 0.0106 309,841 +0.00(+0.95%)
Jun 26, 2014 0.0110 0.0110 0.0101 0.0105 532,380 -0.00(-3.67%)
Jun 25, 2014 0.0102 0.0109 0.0102 0.0109 516,400 +0.00(+0.00%)
Jun 24, 2014 0.0100 0.0109 0.0096 0.0109 719,398 +0.00(+2.83%)
Jun 23, 2014 0.0110 0.0110 0.0105 0.0106 464,708 +0.00(+0.95%)
Jun 20, 2014 0.0100 0.0109 0.0100 0.0105 254,300 +0.00(+0.00%)
Jun 19, 2014 0.0092 0.0105 0.0092 0.0105 72,164 +0.00(+5.00%)
Jun 18, 2014 0.0085 0.0109 0.0085 0.0100 602,287 +0.00(+1.01%)
Jun 17, 2014 0.0110 0.0110 0.0099 0.0099 115,625 -0.00(-1.00%)
Jun 16, 2014 0.0097 0.0110 0.0097 0.0100 161,284 +0.00(+1.01%)
Jun 13, 2014 0.0095 0.0100 0.0095 0.0099 37,500 +0.00(+4.21%)
Jun 12, 2014 0.0099 0.0100 0.0095 0.0095 320,600 -0.00(-5.00%)
Jun 11, 2014 0.0109 0.0115 0.0091 0.0100 421,230 -0.00(-4.76%)
Jun 10, 2014 0.0094 0.0109 0.0093 0.0105 302,054 +0.00(+22.09%)
Jun 06, 2014 0.0095 0.0097 0.0086 0.0086 1,140,166 -0.00(-6.52%)
Jun 05, 2014 0.0098 0.0098 0.0090 0.0092 2,226,900 -0.00(-7.07%)
Jun 04, 2014 0.0091 0.0100 0.0090 0.0099 2,776,701 +0.00(+8.79%)
Jun 03, 2014 0.0110 0.0110 0.0091 0.0091 1,374,000 -0.00(-4.21%)
Jun 02, 2014 0.0110 0.0110 0.0095 0.0095 601,529 -0.00(-3.06%)
May 30, 2014 0.0099 0.0099 0.0098 0.0098 218,995 -0.00(-1.01%)
May 29, 2014 0.0092 0.0099 0.0090 0.0099 1,652,112 +0.00(+10.00%)
May 28, 2014 0.0100 0.0109 0.0086 0.0090 1,888,450 -0.00(-10.00%)
May 27, 2014 0.0115 0.0115 0.0100 0.0100 3,082,949 -0.00(-13.04%)
May 23, 2014 0.0115 0.0115 0.0115 0 +0.00(+0.00%)
May 22, 2014 0.0119 0.0129 0.0086 0.0115 1,575,816 -0.00(-4.17%)
May 21, 2014 0.0116 0.0129 0.0111 0.0120 256,530 +0.00(+0.00%)
May 20, 2014 0.0111 0.0120 0.0110 0.0120 2,174,959 +0.00(+29.03%)
May 19, 2014 0.0097 0.0100 0.0093 0.0093 230,000 -0.00(-7.00%)
May 16, 2014 0.0110 0.0114 0.0085 0.0100 1,400,568 -0.00(-3.85%)
May 15, 2014 0.0105 0.0110 0.0104 0.0104 74,000 -0.00(-0.95%)
May 14, 2014 0.0110 0.0115 0.0105 0.0105 244,016 +0.00(+0.96%)
May 13, 2014 0.0109 0.0110 0.0104 0.0104 155,337 -0.00(-7.14%)
May 12, 2014 0.0110 0.0119 0.0101 0.0112 523,000 +0.00(+7.69%)
May 09, 2014 0.0104 0.0104 0.0101 0.0104 179,790 +0.00(+2.97%)
May 08, 2014 0.0106 0.0115 0.0101 0.0101 491,671 +0.00(+0.00%)
May 07, 2014 0.0101 0.0118 0.0101 0.0101 191,033 +0.00(+0.00%)
May 06, 2014 0.0099 0.0114 0.0086 0.0101 981,653 -0.00(-3.81%)
May 05, 2014 0.0100 0.0105 0.0086 0.0105 2,237,457 +0.00(+5.00%)
May 02, 2014 0.0108 0.0108 0.0092 0.0100 2,604,833 +0.00(+4.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.